Philip Morris International Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	46.700	47.180	46.390	46.870	21.103	7,337,000
2009-08-20	45.780	46.640	45.620	46.480	20.927	5,494,100
2009-08-19	46.000	46.100	45.400	45.790	20.617	7,579,800
2009-08-18	45.450	46.700	45.030	46.320	20.855	6,601,600
2009-08-17	46.080	46.740	45.390	45.460	20.468	7,421,600
2009-08-14	46.310	46.950	46.030	46.620	20.990	4,689,400
2009-08-13	46.540	46.780	46.050	46.430	20.905	5,642,900
2009-08-12	46.600	47.150	46.480	46.540	20.954	5,808,900
2009-08-11	47.190	47.800	46.730	46.790	21.067	6,113,300
2009-08-10	46.630	47.240	46.590	47.200	21.252	5,780,900
2009-08-07	47.310	47.470	46.700	47.060	21.189	5,111,600
2009-08-06	46.840	47.020	46.340	46.990	21.157	4,758,300
2009-08-05	46.910	47.060	46.500	46.770	21.058	6,272,700
2009-08-04	46.780	47.350	46.550	46.980	21.153	5,132,200
2009-08-03	47.030	47.890	46.650	46.820	21.081	9,388,900
2009-07-31	46.680	47.740	46.430	46.600	20.981	6,473,700
2009-07-30	46.910	47.490	46.650	46.820	21.081	6,425,200
2009-07-29	46.250	46.960	46.030	46.820	21.081	5,761,000
2009-07-28	45.740	46.580	45.740	46.480	20.927	7,305,300
2009-07-27	47.170	48.630	46.340	46.700	21.026	8,754,300
2009-07-24	45.900	47.390	45.590	47.300	21.297	9,537,600
2009-07-23	44.440	47.000	44.350	46.020	20.720	11,303,200
2009-07-22	43.800	44.250	43.710	43.880	19.757	5,176,300
2009-07-21	44.070	44.490	43.350	43.900	19.766	5,925,600
2009-07-20	44.220	44.220	43.230	43.950	19.788	9,231,100
2009-07-17	43.500	44.070	43.030	44.000	19.811	6,574,300
2009-07-16	43.500	43.870	43.010	43.300	19.496	7,422,300
2009-07-15	42.880	44.080	42.750	44.030	19.824	6,779,000
2009-07-14	42.870	42.980	42.520	42.660	19.207	6,033,000
2009-07-13	42.540	43.120	42.290	42.900	19.316	6,203,100
2009-07-10	43.060	43.570	42.020	42.350	19.068	6,827,000
2009-07-09	43.660	43.660	42.130	42.340	19.063	7,482,700
2009-07-08	43.990	44.240	43.240	43.490	19.581	8,664,800
2009-07-07	44.060	44.840	43.640	43.750	19.698	9,543,000
2009-07-06	42.600	44.320	42.300	44.150	19.878	7,843,300
2009-07-02	43.600	43.980	42.830	42.940	19.334	8,503,900
2009-07-01	43.900	44.610	43.800	44.090	19.851	9,547,600
2009-06-30	43.470	43.720	42.510	43.620	19.640	14,363,200
2009-06-29	42.770	43.440	42.500	43.390	19.536	7,483,800
2009-06-26	41.900	42.990	41.750	42.610	19.185	8,200,400
2009-06-25	41.420	43.060	41.380	42.980	19.352	8,934,400
2009-06-24	41.560	41.990	41.340	41.630	18.744	9,114,600
2009-06-23	41.310	41.730	41.280	41.460	18.667	10,973,300
2009-06-22	41.540	41.760	41.150	41.580	18.721	14,083,200
2009-06-19	42.710	42.900	42.000	42.150	18.735	17,642,100
2009-06-18	42.040	43.120	41.940	42.530	18.904	10,791,600
2009-06-17	42.220	42.360	41.820	41.900	18.624	8,242,700
2009-06-16	43.100	43.280	42.220	42.260	18.784	9,264,500
2009-06-15	43.090	43.580	42.830	42.890	19.064	10,373,700
2009-06-12	43.670	44.500	43.200	43.520	19.344	7,668,100
2009-06-11	43.420	44.990	43.400	43.880	19.504	10,803,200
2009-06-10	43.860	44.290	42.790	43.520	19.344	8,962,500
2009-06-09	44.570	44.570	43.550	43.850	19.490	11,056,800
2009-06-08	43.780	44.970	43.440	44.530	19.793	6,577,900
2009-06-05	44.700	45.440	44.060	44.100	19.601	8,512,800
2009-06-04	44.150	44.660	43.440	44.430	19.748	7,750,800
2009-06-03	44.140	44.530	43.920	44.190	19.641	10,864,300
2009-06-02	43.490	44.890	43.330	44.600	19.824	7,371,900
2009-06-01	42.680	43.880	42.680	43.630	19.393	9,056,300
2009-05-29	42.720	42.720	41.950	42.640	18.953	8,213,000

← NewerPage 73 of 79 · 4,683 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-02	1.6000 USD
2026-06-25	1.4700 USD
2026-03-19	1.4700 USD
2025-12-26	1.4700 USD
2025-10-03	1.4700 USD
2025-06-27	1.3500 USD
2025-03-20	1.3500 USD
2024-12-26	1.3500 USD
2024-09-26	1.3500 USD
2024-06-21	1.3000 USD
2024-03-20	1.3000 USD
2023-12-20	1.3000 USD
2023-09-26	1.3000 USD
2023-06-22	1.2700 USD
2023-03-22	1.2700 USD
2022-12-21	1.2700 USD
2022-09-27	1.2700 USD
2022-06-30	1.2500 USD
2022-03-23	1.2500 USD
2021-12-22	1.2500 USD
2021-09-28	1.2500 USD
2021-06-24	1.2000 USD
2021-03-19	1.2000 USD
2020-12-22	1.2000 USD
2020-09-23	1.2000 USD
2020-06-19	1.1700 USD
2020-03-20	1.1700 USD
2019-12-18	1.1700 USD
2019-09-24	1.1700 USD
2019-06-20	1.1400 USD
2019-03-25	1.1400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.